Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:12:41
EURO STOXX 50
3539.59
EUR
14.04
0.40%
21.09.2017 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 3525.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.09.2017 / 17:50
Währung EUR Aktualisierungsstand 22.09.2017 / 08:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.57% 3666.8 3214.3
1 Woche 0.37% 3546.6 3509.9
1 Monat 3.39% 3546.6 3363.7
3 Monate -0.42% 3581.4 3363.7
6 Monate 3.21% 3666.8 3363.7
1 Jahr 18.69% 3666.8 2922.8
3 Jahre 8.14% 3836.3 2672.7
Benchmark:
3.08
SMI
0.75
SMI
7.57
11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2017 08:12:41
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2017
aufsteigend sortieren
absteigend sortieren
AB InBev 98.05 -0.51% -0.50 326382 98.80 97.64 99.20 - - - - -4.34% -14.74%
ADIDAS 193.60 0.10% 0.20 88736 193.35 192.05 193.70 - - - - -2.10% 29.41%
ALLIANZ 185.90 0.76% 1.40 157548 184.75 184.70 186.55 - - - - 0.51% 18.71%
ASML Holding 138.30 -0.25% -0.35 245494 139.05 137.70 139.20 - - - - 1.77% 29.98%
AXA 24.92 0.91% 0.23 467593 24.82 24.80 25.02 - - - - 0.18% 3.85%
Ahold Delhaize 15.27 -0.62% -0.10 754658 15.41 15.17 15.48 - - - - -0.68% -23.60%
Air Liquide 109.30 1.25% 1.35 189628 108.55 108.03 109.30 - - - - 1.96% 3.70%
Airbus Group 77.62 4.22% 3.14 4632 75.30 75.30 77.95 - - - - 8.93% 24.07%
BASF 82.32 -6.95% -6.15 - 82.32 82.32 82.32 - - - - -4.38% -6.42%
BAYER 110.25 0.00% 0.00 - 110.25 110.25 110.25 - - - - -1.47% 11.54%
BBVA 7.44 -1.13% -0.09 - 7.44 7.44 7.44 - - - - -0.19% 16.52%
BMW 85.18 0.85% 0.72 322980 84.71 84.71 85.54 - - - - 0.86% -4.01%
BNP Paribas 66.93 1.38% 0.91 987495 66.57 66.49 67.48 - - - - 0.41% 10.96%
Banco Santander 5.61 -1.70% -0.10 - 5.61 5.61 5.61 - - - - - 16.30%
CRH PLC 2728.00 2.90% 77.00 696201 2765.00 2708.00 2776.00 - - - - 3.06% -3.30%
Compagnie de Saint-G 49.73 0.80% 0.40 269081 49.62 49.55 49.96 - - - - 0.87% 12.62%
DEUTSCHE BANK 13.92 2.50% 0.34 3839839 13.79 13.76 14.11 - - - - -1.10% -9.57%
DEUTSCHE POST 37.14 0.60% 0.22 440164 37.00 36.97 37.23 - - - - 2.47% 19.17%
DEUTSCHE TELEKOM 15.35 -2.32% -0.36 3174587 15.76 15.28 15.76 - - - - 2.37% -5.80%
Daimler 66.88 0.50% 0.33 644805 66.67 66.64 67.03 - - - - 1.52% -5.28%
Danone 66.46 -0.17% -0.11 258220 66.44 65.97 66.57 - - - - -2.21% 10.66%
E.ON 9.22 -2.74% -0.26 5073723 9.46 9.19 9.47 - - - - 0.30% 37.30%
ENEL 5.13 0.10% 0.01 3086431 5.13 5.10 5.13 - - - - 0.10% 23.26%
ENI 13.72 0.40% 0.06 1775108 13.68 13.65 13.74 - - - - 0.07% -10.97%
ESSILOR INTL. 103.45 -1.76% -1.85 139416 105.10 103.20 105.30 - - - - -3.14% -3.23%
Engie S.A. 14.28 -1.21% -0.17 936178 14.42 14.24 14.46 - - - - -1.31% 17.97%
FRESENIUS 68.10 -0.96% -0.66 407656 68.97 68.01 68.97 - - - - -3.07% -7.96%
IBERDROLA 6.67 -0.57% -0.04 2927982 6.69 6.63 6.69 - - - - -1.11% 7.15%
ING Groep 15.40 1.55% 0.23 2978529 15.29 15.23 15.46 - - - - 0.52% 15.44%
INTESA SANPAOLO 2.97 1.23% 0.04 11793708 2.95 2.95 2.98 - - - - 1.50% 23.22%
Inditex Ind De Desno 31.95 -1.19% -0.39 919805 32.45 31.77 32.45 - - - - -1.08% -1.04%
L'Oreal 176.90 -0.70% -1.25 65120 178.55 176.15 178.55 - - - - -1.56% 2.34%
LVMH 229.90 -0.15% -0.35 74810 230.35 229.10 231.00 - - - - -0.02% 26.98%
Münchener Rück 176.70 1.17% 2.05 183208 175.62 175.25 178.10 - - - - 0.28% -1.28%
NOKIA 5.12 -1.16% -0.06 2092189 5.20 5.12 5.20 - - - - 0.89% 12.18%
ORANGE SA 7.25 - - - - - - - - - - - -
PHILIPS 35.23 1.03% 0.36 1082565 35.06 34.98 35.32 - - - - 1.64% 21.82%
SAFRAN 85.07 0.27% 0.23 281072 84.82 84.72 85.25 - - - - 0.08% 24.57%
SAP SE 91.84 -0.10% -0.09 330488 92.13 91.49 92.16 - - - - -0.15% 11.21%
Sanofi 84.03 2.16% 1.78 575865 82.51 82.50 84.39 - - - - 2.28% 9.61%
Schneider Electric 72.87 0.76% 0.55 132249 72.37 72.37 73.01 - - - - 0.76% 10.38%
Siemens 117.55 1.53% 1.77 346582 116.12 116.10 117.70 - - - - 0.26% 1.03%
Société Générale 48.88 2.33% 1.11 862230 48.05 48.01 49.02 - - - - 0.05% 5.04%
TELEFÓNICA 9.07 0.00% 0.00 - 9.07 9.07 9.07 - - - - -0.14% 3.48%
Total 45.87 0.63% 0.28 1371057 45.92 45.66 46.04 - - - - 2.02% -5.48%
Unibail-Rodamco 205.25 0.15% 0.30 44471 204.60 204.05 205.45 - - - - -2.54% -9.22%
Unilever 49.52 -1.48% -0.74 1468130 50.19 49.45 50.25 - - - - -1.85% 26.95%
Vinci 80.63 0.29% 0.23 179370 80.55 80.31 80.71 - - - - 0.46% 24.85%
Vivendi 21.00 -0.24% -0.05 884132 21.21 20.93 21.34 - - - - -0.17% 16.66%
Volkswagen VZ 137.90 0.77% 1.05 114957 136.80 136.80 138.25 - - - - 0.91% 3.41%